Wednesday, 18 August 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 17-08-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board ACL 6,400 49.25 52.50 52.75 49.50 49.50 0.25 ACL Plastics 100 32.25 32.00 32.00 32.00 32.00 (0.25) ACME 3,000 11.00 10.50 10.50 10.50 10.50 (0.50) Agalawatte 600 14.00 13.75 14.00 13.75 14.00 - Ahot Properties 1,092,800 25.50 26.00 27.25 26.00 27.00 1.50 Aitken Spence 1,000 295.00 295.00 295.00 295.00 295.00 - Asia Capital 20,800 16.00 16.00 16.00 16.00 16.00 - Asiri 1,300 33.50 34.00 34.00 34.00 34.00 0.50 Asso. Hotels 100 100.00 90.00 90.00 90.00 90.00 (10.00) Bairaha Farms 3,100 15.75 16.00 16.00 15.25 15.25 (0.50) Balangoda 5,500 17.00 17.25 17.25 17.00 17.00 - Blue Diamonds 288,700 4.25 4.25 4.50 4.00 4.25 - Blue Diamonds (NV) 90,800 3.50 3.50 3.75 3.25 3.50 - Bogala Graphite 28,700 11.75 12.00 13.50 12.00 12.50 0.75 Browns Beach 2,200 16.75 16.75 16.75 15.00 15.00 (1.75) Bukit Darah 300 765.00 770.25 770.25 765.00 768.50 3.50 C T Land 677,600 14.75 14.75 15.75 14.25 15.00 0.25 C. W. Mackie & Co. 3,500 20.50 20.50 20.50 20.25 20.25 (0.25) Caltex 44,400 70.75 70.75 71.00 70.25 70.50 (0.25) Cargills 300 281.00 280.00 280.00 280.00 280.00 (1.00) Carsons 100 10,000 10,030 10,030 10,030 10,030 30.00 Central Finance 4,400 251.25 258.00 263.00 258.00 262.25 11.00 Central Ind. 100 58.00 60.00 60.00 60.00 60.00 2.00 Ceylinco Ins. 1,000 35.50 35.00 35.00 35.00 35.00 (0.50) Ceylinco Seylan 248,200 7.50 7.50 8.00 7.50 7.50 - Ceylon Glass Co. 2,800 42.25 42.50 43.00 42.50 43.00 0.75 Ceylon Holiday 13,000 108.75 109.75 110.00 109.75 110.00 1.25 Ceylon Inv. 1,400 150.00 150.00 150.00 150.00 150.00 - Ceylon Leather 15,000 8.50 8.25 8.50 8.25 8.50 - Ceylon Oxygen 7,500 120.00 120.00 121.00 120.00 120.75 0.75 Ceylon Tobacco 7,100 40.75 40.75 40.75 40.75 40.75 - CF Venture Fund 64,300 6.00 6.25 6.50 6.25 6.25 0.25 CFI 2,600 32.00 32.00 35.00 32.00 33.75 1.75 Chemanex 400 156.00 165.00 170.00 157.00 162.25 6.25 CIC 300 126.50 126.50 126.50 126.50 126.50 - CIC (NV) 200 108.00 108.00 108.00 108.00 108.00 - CIT XR 23,300 19.50 20.00 22.50 20.00 21.50 2.00 Coco Lanka 100 22.25 24.00 24.00 24.00 24.00 1.75 Colombo Land 1/- 869,400 6.50 6.50 7.00 6.50 6.75 0.25 Commercial Bank 1,000 160.00 162.00 163.00 162.00 162.00 2.00 Commercial Bank (NV) 38,400 100.00 100.00 100.00 100.00 100.00 - Confifi Hotel 100 53.50 57.75 57.75 57.75 57.75 4.25 Connaissance 3,700 31.25 31.25 32.00 31.00 31.00 (0.25) Dankotuwa Porcel 100 15.50 15.25 15.25 15.25 15.25 (0.25) DFCC 100 225.00 224.00 224.00 224.00 224.00 (1.00) DIMO XC 200 66.00 64.00 64.00 64.00 64.00 (2.00) Dipped Products XC 1,700 100.00 101.00 101.00 100.00 100.00 - Distilleries 1/- 294,800 28.00 28.00 28.00 27.50 27.75 (0.25) Dockyard 7,900 24.00 24.00 25.25 24.00 24.00 - Durdans 500 23.00 23.00 23.00 23.00 23.00 - Durdans (NV) 22,400 18.50 19.00 19.00 19.00 19.00 0.50 E B Creasy 8,000 190.00 192.00 192.00 190.00 190.00 - Eagle Insurance 200 137.50 129.00 129.00 120.00 120.00 (17.50) East West 54,300 17.75 17.75 18.00 17.00 17.00 (0.75) Eden Hotel Lanka 58,000 15.50 15.50 16.00 15.50 16.00 0.50 Elephant Lite 30,000 10.00 9.75 11.00 9.50 9.50 (0.50) Equity 1,000 25.00 24.25 24.25 24.25 24.25 (0.75) Equity Two Ltd 35,500 12.25 11.50 11.75 11.50 11.75 (0.50) Glaxo 200 55.00 55.00 56.00 55.00 55.50 0.50 Grain Elevators 12,000 13.50 13.50 13.75 13.50 13.50 - Habarana Lodge 100 75.00 75.00 75.00 75.00 75.00 - Hapugastenne 200 13.00 13.00 13.00 13.00 13.00 - Haycarb 9,200 44.25 45.00 45.00 44.00 44.50 0.25 Hayleys XR 7,100 121.50 122.50 122.75 122.50 122.50 1.00 Hayleys Exports XC 600 63.00 71.75 71.75 61.00 61.00 (2.00) Hemas Holdings 3,700 95.00 94.00 94.00 94.00 94.00 (1.00) HNB 35,700 66.00 66.00 66.00 65.00 65.00 (1.00) Hotel Sigiriya 100 33.50 34.00 34.00 34.00 34.00 0.50 Hunas Falls 2,000 16.50 16.50 16.50 16.50 16.50 - Int. Tourists 52,100 32.50 33.00 33.00 32.00 33.00 0.50 James Finlay 100 172.00 175.00 175.00 175.00 175.00 3.00 JKH 3,000 109.75 108.00 109.75 108.00 109.00 (0.75) John Keells 1,000 147.50 146.00 146.00 145.00 145.00 (2.50) Kahawatte 19,000 7.00 7.00 7.25 7.00 7.00 - Keells Food 17,000 20.00 24.00 26.00 23.00 24.00 4.00 Kegalle 10,200 16.75 16.75 17.00 16.75 17.00 0.25 Kelani Cables 8,000 65.00 64.00 70.00 64.00 65.00 - Kelani Tyres 29,600 8.50 8.75 8.75 8.50 8.50 - Kelani Valley 8,800 17.25 17.25 17.25 17.25 17.25 - Kotagala 5,300 8.00 8.25 8.50 8.25 8.50 0.50 Kuriwita Textile 2,000 55.25 53.00 53.00 53.00 53.00 (2.25) Lanka Aluminium 9,100 15.00 15.00 15.00 15.00 15.00 - Lanka Hospitals 9,600 12.00 12.00 12.00 11.75 12.00 - Lanka Tiles XC 200 42.00 44.00 44.00 44.00 44.00 2.00 Lanka Ventures XD 182,700 10.25 10.50 10.50 10.25 10.25 - Lanka Walltile 3,900 40.00 40.00 41.00 39.00 40.00 - Lankem Ceylon XC 62,200 30.00 29.75 32.00 29.50 30.00 - Lankem Ceylon (Bonus) XC 2,000 27.25 29.75 30.00 29.75 30.00 2.75 Lankem Dev. 100 19.75 15.00 15.00 15.00 15.00 (4.75) LB Finance 2,300 15.00 14.50 15.50 14.50 15.00 - Lion Brewery 100 65.00 65.00 65.00 65.00 65.00 - LMF 4,900 24.00 24.00 24.50 24.00 24.25 0.25 LOLC 7,600 73.25 73.00 73.00 72.25 72.50 (0.75) Madulsima 800 10.50 10.50 11.00 10.50 11.00 0.50 Maskeliya 1,000 19.00 18.00 18.00 18.00 18.00 (1.00) Merchant Bank 58,600 12.00 12.00 12.50 12.00 12.00 - MLL 200 33.00 32.00 32.00 32.00 32.00 (1.00) Morisons 100 746.00 590.00 590.00 590.00 590.00 (156.00) Mullers 148,900 5.75 5.75 6.50 5.75 6.00 0.25 Namunukula 17,400 10.00 9.75 9.75 9.50 9.50 (0.50) Nat.Dev.Bank 11,500 155.00 153.00 156.00 152.50 154.00 (1.00) Nations Trust 39,700 21.50 22.00 22.25 21.50 21.50 - Overseas Realty 240,100 8.50 8.75 9.00 8.75 8.75 0.25 Pegasus Hotels 20,200 18.00 17.50 18.25 16.25 18.00 - Pelwatte 274,700 11.25 11.75 12.00 10.75 10.75 (0.50) People�s Merch 3,700 17.50 17.00 18.00 17.00 18.00 0.50 Reefcomber 13,000 8.50 9.25 9.25 9.00 9.00 0.50 Richard Pieris 4,000 100.00 100.00 100.00 100.00 100.00 - Riverina Hotels 8,800 31.00 34.00 34.00 33.00 33.00 2.00 Sampath 100 90.00 92.00 92.00 92.00 92.00 2.00 Samson Internat. 200 50.00 52.00 52.00 52.00 52.00 2.00 Seylan Bank 1,400 38.00 38.00 38.00 37.50 37.50 (0.50) Seylan Bank (NV) 35,800 18.25 18.50 18.50 18.00 18.25 - Seylan Merchant 5,400 9.75 10.00 10.25 9.75 9.75 - Singer Ind. 4,000 60.50 55.00 55.00 55.00 55.00 (5.50) Singer Sri Lanka 2,100 69.25 69.50 73.75 69.00 71.25 2.00 SLT 76,500 19.00 18.75 19.00 18.75 19.00 - Stafford XR 19,800 10.25 10.50 10.50 10.25 10.50 0.25 Taj Lanka 10,900 16.00 16.50 16.50 16.00 16.00 - Talawakelle 4,000 19.50 18.25 18.25 18.00 18.00 (1.50) Tangerine 100 65.00 65.00 65.00 65.00 65.00 - Tea Services 200 190.00 195.00 195.00 195.00 195.00 5.00 Tea Smallholder 500 48.50 50.00 50.00 50.00 50.00 1.50 The Finance Co. 10,300 19.50 19.50 19.50 19.00 19.00 (0.50) Three Acre Farms 4,800 10.75 10.50 10.50 10.50 10.50 (0.25) Tokyo Cement 100 130.00 138.00 138.00 138.00 138.00 8.00 United Motors 500 29.75 29.00 29.00 29.00 29.00 (0.75) W.M. Mendis 300 9.25 9.25 9.25 9.25 9.25 - Walk & Greig 2/- 2,500 12.00 10.00 10.50 10.00 10.00 (2.00) Watawala 700 12.75 12.75 12.75 12.75 12.75 - York Arcade 5/- 3,000 10.50 11.00 11.00 10.75 10.75 0.25 Second Board Asha Central 10,000 13.50 13.75 13.75 13.75 13.75 0.25 Asian Alliance 2,100 10.50 10.50 10.75 10.50 10.75 0.25 Fortress Resorts 1,000 10.50 10.75 10.75 10.75 10.75 0.25 HNB Assurance 24,400 12.75 12.50 12.75 12.50 12.50 (0.25) Lighthouse Hotel 200 39.00 39.00 39.00 39.00 39.00 - Marawila Resorts 411,900 6.25 6.25 6.75 6.25 6.50 0.25 Tess Agro 5,400 9.50 9.50 9.50 9.25 9.25 (0.25) Udapussellawa 500 9.50 10.00 10.00 10.00 10.00 0.50 Default Board Ascot 18,900 11.25 11.00 11.50 11.00 11.00 (0.25) Fort Land 3/- 448,200 22.25 22.25 24.00 21.25 22.00 (0.25) Galadari 31,500 8.75 9.25 9.25 9.00 9.00 0.25 Hotel Developers 11,600 66.00 66.25 67.00 66.25 67.00 1.00 Lanka Cement 100 8.50 9.50 9.50 9.50 9.50 1.00 Lanka Ceramic 1,600 20.75 21.00 21.00 21.00 21.00 0.25 Malwatte 17,000 9.25 9.50 9.50 9.25 9.25 - Vanik Incorp Ltd 174,900 3.25 3.25 3.25 3.00 3.00 (0.25) Vanik Incorp Ltd (NV) 493,000 2.50 2.50 2.50 2.50 2.50 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,422.62 1,421.07 Milanka Index 2,120.74 2,122.57 Turnover: Value (Rs.) 121,775,250 152,383,934 Shares (No.) 7,282,294 10,148,035 Trades (No.) 2,311 2,379 Total Return Indices Tri on All Shares (ASTRI) 1,470.97 1,469.37 Tri on Milanka Shares (MTRI) 2,201.05 2,202.96 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 500 Vanik Incorp Ltd 4.25 10.25 - 0.25 1 (15% URD 2007) Beneficial Interest of Govt. Securities 16th August 2004 Total Turnover Value (Rs.) 10,107,876.65 Traded Quantity ** 915 No. of Trades 12 ** Par Value of 1 Quantity = Rs. 10,000/= Rights Issues Company Name Proportion XR Date Allotment Splitting Renunciation Closure of Books Elephant Lite 02 for 01 31.08.2004 10.09.2004 24.09.2004 01.10.2004 Kept Open (Issue Price Rs. 10)
News | Business | Features | Editorial | Security | Politics | World | Letters | Sports | Obituaries
Produced by Lake House
Copyright � 2003 The Associated Newspapers of Ceylon Ltd.
Comments and suggestions to : Web Manager